Yuxing InfoTech Investment Holdings Limited (HKG:8005)
Hong Kong · Delayed Price · Currency is HKD 0.0610
+0.0010 (1.67%)
At close: Oct 5, 2026
HKG:8005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 30,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 620,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 676,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.80% | 460,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 338,000 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 202,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.07% | 2,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.43% | 314,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -20.90% | 1,862,000 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 11.67% | 626,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 170,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.59% | 1,864,000 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.00% | 472,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 8.70% | 584,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 402,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.41% | 878,000 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.86% | 742,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 2.94% | 916,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 490,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 554,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 906,000 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 600,000 |
| Aug 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 578,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.46% | 4,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 21.82% | 196,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -19.12% | 180,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 28.30% | 82,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 492,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 160,000 |
| Aug 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.84% | 158,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.08% | 558,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 36,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |